16,473€
-1,01%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,47 | 16,49 | 16,31 | 16,49 | -0,90% | - |
| 18.04.2024 | 16,50 | 16,64 | 16,50 | 16,64 | 0,60% | - |
| 17.04.2024 | 16,46 | 16,54 | 16,46 | 16,54 | 1,82% | 121,00 |
| 16.04.2024 | 16,53 | 16,53 | 16,25 | 16,25 | -4,27% | - |
| 15.04.2024 | 17,30 | 17,30 | 16,97 | 16,97 | -2,13% | 100,00 |
| 12.04.2024 | 16,86 | 17,34 | 16,86 | 17,34 | 0,81% | 500,00 |
| 11.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,43% | 200,00 |
| 10.04.2024 | 16,75 | 17,22 | 16,47 | 16,47 | -3,32% | 60,00 |
| 09.04.2024 | 16,89 | 17,04 | 16,68 | 17,04 | 3,90% | 530,00 |
| 08.04.2024 | 16,45 | 16,45 | 16,40 | 16,40 | 0,18% | - |
| 05.04.2024 | 16,35 | 16,37 | 16,35 | 16,37 | -3,17% | 60,00 |
| 04.04.2024 | 16,65 | 16,90 | 16,65 | 16,90 | 2,15% | - |
| 03.04.2024 | 16,82 | 16,82 | 16,55 | 16,55 | -3,10% | - |
| 02.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,44% | - |
| 28.03.2024 | 16,78 | 17,00 | 16,78 | 17,00 | 1,80% | 50,00 |
| 27.03.2024 | 16,44 | 16,70 | 16,44 | 16,70 | -0,24% | 90,00 |
| 26.03.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 3,17% | 616,00 |
| 25.03.2024 | 16,02 | 16,23 | 16,02 | 16,23 | -0,15% | - |
| 22.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 21.03.2024 | 16,22 | 16,30 | 16,22 | 16,30 | 2,03% | 263,00 |
| 20.03.2024 | 15,61 | 15,98 | 15,61 | 15,98 | 3,16% | 1,00 |
| 19.03.2024 | 15,49 | 15,49 | 15,49 | 15,49 | -1,37% | - |
| 18.03.2024 | 15,85 | 15,85 | 15,70 | 15,70 | -1,88% | 79,00 |
| 15.03.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -0,62% | - |
| 14.03.2024 | 16,05 | 16,10 | 16,05 | 16,10 | 0,63% | - |
| 13.03.2024 | 16,45 | 16,45 | 16,00 | 16,00 | -2,02% | 200,00 |
| 12.03.2024 | 16,61 | 16,61 | 16,33 | 16,33 | -1,89% | - |
| 11.03.2024 | 16,72 | 17,17 | 16,65 | 16,65 | -1,25% | 300,00 |
| 08.03.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,21% | - |
| 07.03.2024 | 16,49 | 17,00 | 16,49 | 16,82 | 3,03% | 500,00 |
| 06.03.2024 | 16,29 | 16,33 | 16,29 | 16,33 | -1,57% | - |
| 05.03.2024 | 16,47 | 16,59 | 16,45 | 16,59 | 0,24% | 200,00 |
| 04.03.2024 | 16,45 | 16,55 | 16,45 | 16,55 | 0,64% | - |
| 01.03.2024 | 16,74 | 16,74 | 16,44 | 16,44 | -2,40% | 1,00 |
| 29.02.2024 | 16,76 | 16,85 | 16,76 | 16,85 | -0,82% | - |
| 28.02.2024 | 17,08 | 17,10 | 16,99 | 16,99 | -2,47% | 10,00 |
| 27.02.2024 | 17,26 | 17,42 | 17,12 | 17,42 | 3,54% | 65,00 |
| 26.02.2024 | 16,49 | 17,21 | 16,49 | 16,82 | -2,10% | 300,00 |
| 23.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -7,14% | - |
| 22.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,17% | 50,00 |
| 21.02.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,05% | - |
| 20.02.2024 | 19,06 | 19,11 | 19,06 | 19,11 | 0,08% | 798,00 |
| 19.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,39% | - |
| 16.02.2024 | 19,04 | 19,04 | 18,65 | 19,02 | -0,73% | 250,00 |
| 15.02.2024 | 20,20 | 20,20 | 19,16 | 19,16 | 0,71% | 560,00 |
| 14.02.2024 | 17,52 | 19,37 | 17,52 | 19,03 | 13,85% | 172,00 |
| 13.02.2024 | 16,92 | 16,92 | 16,71 | 16,71 | -1,73% | - |
| 12.02.2024 | 16,76 | 17,01 | 16,76 | 17,01 | 2,04% | 100,00 |
| 09.02.2024 | 16,30 | 16,67 | 16,30 | 16,67 | 1,74% | - |
| 08.02.2024 | 16,25 | 16,38 | 16,25 | 16,38 | -0,30% | - |
| 07.02.2024 | 16,34 | 16,43 | 16,34 | 16,43 | 1,23% | - |
| 06.02.2024 | 16,07 | 16,23 | 16,07 | 16,23 | 1,41% | - |
| 05.02.2024 | 15,63 | 16,01 | 15,63 | 16,01 | 1,81% | 250,00 |
| 02.02.2024 | 15,76 | 15,76 | 15,72 | 15,72 | 1,39% | - |
| 01.02.2024 | 15,54 | 15,54 | 15,51 | 15,51 | -3,00% | - |
| 31.01.2024 | 15,82 | 15,99 | 15,82 | 15,99 | -1,02% | 350,00 |
| 30.01.2024 | 16,13 | 16,15 | 16,13 | 16,15 | 0,31% | - |
| 29.01.2024 | 15,69 | 16,10 | 15,69 | 16,10 | 0,88% | - |
| 26.01.2024 | 15,92 | 15,96 | 15,92 | 15,96 | -0,41% | - |
| 25.01.2024 | 15,87 | 16,03 | 15,87 | 16,03 | -0,53% | - |
| 24.01.2024 | 16,58 | 16,58 | 16,11 | 16,11 | -6,34% | 502,00 |
| 23.01.2024 | 17,07 | 17,20 | 17,07 | 17,20 | -0,58% | - |
| 22.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,16% | 10,00 |
| 19.01.2024 | 17,05 | 17,05 | 16,77 | 16,77 | -1,00% | - |
| 18.01.2024 | 16,92 | 16,94 | 16,92 | 16,94 | -0,09% | - |
| 17.01.2024 | 17,25 | 17,25 | 16,96 | 16,96 | -3,66% | 23,00 |
| 16.01.2024 | 17,44 | 17,60 | 17,44 | 17,60 | 1,15% | 100,00 |
| 15.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,69% | - |
| 12.01.2024 | 16,89 | 17,28 | 16,89 | 17,28 | 1,83% | 146,00 |
| 11.01.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,41% | - |
| 10.01.2024 | 16,62 | 16,90 | 16,62 | 16,90 | -0,12% | - |
| 09.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,11% | - |
| 08.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,56% | - |
| 05.01.2024 | 17,03 | 17,03 | 17,00 | 17,00 | 0,03% | 100,00 |
| 04.01.2024 | 16,94 | 17,00 | 16,94 | 17,00 | -1,65% | - |
| 03.01.2024 | 17,84 | 17,84 | 17,28 | 17,28 | -4,03% | 1.800,00 |
| 02.01.2024 | 18,60 | 18,60 | 18,01 | 18,01 | -2,31% | 260,00 |
| 29.12.2023 | 18,43 | 18,43 | 18,43 | 18,43 | -2,28% | - |
| 28.12.2023 | 18,38 | 18,86 | 18,38 | 18,86 | 2,25% | 180,00 |
| 27.12.2023 | 18,45 | 18,45 | 18,45 | 18,45 | 1,35% | - |
| 22.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,41% | - |
| 21.12.2023 | 18,16 | 18,65 | 18,16 | 18,65 | 0,35% | 60,00 |
| 20.12.2023 | 18,59 | 18,59 | 18,59 | 18,59 | 1,12% | - |
| 19.12.2023 | 18,38 | 18,38 | 18,38 | 18,38 | -0,73% | - |
| 18.12.2023 | 18,52 | 18,52 | 18,52 | 18,52 | 0,87% | - |
| 15.12.2023 | 18,36 | 18,36 | 18,36 | 18,36 | -4,75% | - |
| 14.12.2023 | 19,27 | 19,27 | 19,27 | 19,27 | 0,68% | - |
| 13.12.2023 | 19,14 | 19,14 | 19,14 | 19,14 | 2,57% | - |
| 12.12.2023 | 18,66 | 18,66 | 18,66 | 18,66 | -0,53% | - |
| 11.12.2023 | 18,76 | 18,76 | 18,76 | 18,76 | -0,53% | - |
| 08.12.2023 | 18,52 | 18,86 | 18,52 | 18,86 | 2,25% | - |
| 07.12.2023 | 18,43 | 18,45 | 18,43 | 18,45 | -1,57% | - |
| 06.12.2023 | 18,43 | 18,74 | 18,43 | 18,74 | 0,54% | - |
| 05.12.2023 | 18,45 | 18,64 | 18,45 | 18,64 | 1,83% | - |
| 04.12.2023 | 17,77 | 18,31 | 17,77 | 18,31 | 5,75% | - |
| 01.12.2023 | 17,31 | 17,31 | 17,31 | 17,31 | -0,03% | - |
| 30.11.2023 | 16,89 | 17,32 | 16,89 | 17,32 | -0,92% | - |
| 29.11.2023 | 17,60 | 17,60 | 17,48 | 17,48 | -1,63% | 110,00 |
| 28.11.2023 | 17,76 | 17,77 | 17,76 | 17,77 | 0,45% | - |
| 27.11.2023 | 17,56 | 17,69 | 17,56 | 17,69 | 0,00% | - |